NYSE:VSH
Vishay Intertechnology Inc Stock Price (Quote)
$23.05
+0.480 (+2.13%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.83 | $23.33 | Thursday, 9th May 2024 VSH stock ended at $23.05. This is 2.13% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.10% from a day low at $22.41 to a day high of $23.10. |
| 90 days | $20.83 | $23.77 | |
| 52 weeks | $20.83 | $30.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 04, 2023 | $24.12 | $24.49 | $23.90 | $24.42 | 2 494 379 |
| Oct 03, 2023 | $24.68 | $24.85 | $24.01 | $24.02 | 3 140 473 |
| Oct 02, 2023 | $24.72 | $25.22 | $24.70 | $24.92 | 3 085 111 |
| Sep 29, 2023 | $24.79 | $24.94 | $24.62 | $24.72 | 1 054 234 |
| Sep 28, 2023 | $24.28 | $24.80 | $24.21 | $24.62 | 618 140 |
| Sep 27, 2023 | $24.41 | $24.52 | $24.03 | $24.19 | 533 699 |
| Sep 26, 2023 | $24.31 | $24.45 | $24.15 | $24.19 | 1 457 060 |
| Sep 25, 2023 | $24.32 | $24.76 | $24.32 | $24.53 | 1 471 581 |
| Sep 22, 2023 | $24.53 | $24.79 | $24.45 | $24.46 | 505 961 |
| Sep 21, 2023 | $24.38 | $24.59 | $24.22 | $24.40 | 832 673 |
| Sep 20, 2023 | $25.30 | $25.32 | $24.53 | $24.53 | 689 180 |
| Sep 19, 2023 | $24.94 | $25.29 | $24.93 | $25.15 | 900 580 |
| Sep 18, 2023 | $25.08 | $25.29 | $24.96 | $24.97 | 893 974 |
| Sep 15, 2023 | $24.94 | $25.10 | $24.85 | $25.00 | 2 537 836 |
| Sep 14, 2023 | $25.00 | $25.22 | $24.83 | $25.11 | 588 406 |
| Sep 13, 2023 | $24.85 | $25.14 | $24.67 | $24.93 | 1 129 502 |
| Sep 12, 2023 | $24.88 | $25.09 | $24.67 | $24.96 | 2 640 591 |
| Sep 11, 2023 | $24.84 | $25.09 | $24.58 | $25.04 | 1 904 413 |
| Sep 08, 2023 | $25.20 | $25.44 | $24.52 | $24.57 | 9 335 015 |
| Sep 07, 2023 | $25.12 | $25.50 | $24.75 | $25.13 | 3 059 648 |
| Sep 06, 2023 | $26.53 | $26.83 | $26.16 | $26.36 | 491 652 |
| Sep 05, 2023 | $27.17 | $27.31 | $26.50 | $26.53 | 1 069 659 |
| Sep 01, 2023 | $27.69 | $27.78 | $27.42 | $27.59 | 486 348 |
| Aug 31, 2023 | $27.22 | $27.61 | $27.28 | $27.44 | 933 849 |
| Aug 30, 2023 | $27.40 | $27.60 | $27.19 | $27.22 | 590 653 |
